Vesuvius plc (VSVS.L) LSE

394.60

+1.2(+0.31%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025398394.6394.6398387.841,768
December 23, 2025399393.4393.4399391.4196,133
December 22, 2025393393.8393.8398.8388.8215,195
December 19, 2025399393.2393.2399388.41.02M
December 18, 2025399394.6394.6399387.6399,939
December 17, 2025388.4391.4391.4393.6388.4280,755
December 16, 2025378.6389.4389.4390.2378.6253,562
December 15, 2025394.2387.2387.2394.2384.2271,223
December 12, 2025375.2386386389.2375.2226,681
December 11, 2025380384.2384.2385.8380215,228
December 10, 2025390.4382382390.4382160,903
December 09, 2025377.6381.2381.2388.4377.6191,516
December 08, 2025387.8380.4380.4387.8378.2199,269
December 05, 2025392386.4386.4392385.6232,833
December 04, 2025386.2388.4388.4390386479,138
December 03, 2025381.8384384386.4381.6186,746
December 02, 2025388.6380.8380.8388.6376.6191,089
December 01, 2025388.8383383388.8373.2250,589
November 28, 2025376.4382.4382.4386.8376.4247,130
November 27, 2025391.6385.6385.6391.6381.96130,575
November 26, 2025385.2383.6383.6385.2379.2257,450
November 25, 2025366.8380380380366.8227,188
November 24, 2025372.4375.4375.4376.8372.2205,059
November 21, 2025366371371371365.4167,223
November 20, 2025371.8369.6369.6379.6369.281,220
November 19, 2025375.8375375378.4369.2279,349
November 18, 2025368.8369.6369.6374.4368430,621
November 17, 2025391.4375.4375.4391.4375.4470,402
November 14, 2025394.8384.4384.4394.8377.6302,735
November 13, 2025380.2387.8387.8390380.2205,605
November 12, 2025383.8383383389.6381365,992
November 11, 2025382.6382.2382.2383.4374287,661
November 10, 2025356.6373.8373.8375.4356.6243,529
November 07, 2025363365.4365.4373.236399,651
November 06, 2025384371.8371.8384370.8132,014
November 05, 2025363.4376.6376.6377.2363.4148,886
November 04, 2025384.4372.2372.2384.4365.2248,077
November 03, 2025374.4376376377.2372248,468
October 31, 2025387.4375.6375.6387.4374.4279,268
October 30, 2025387.4379.4379.4387.4376.2124,814
October 29, 2025372.2382.8382.8384.4372.2279,490
October 28, 2025387.6381381387.6375.2166,006
October 27, 2025378378.8378.8381.6375.6184,336
October 24, 2025378.8378378378.8372.4115,014
October 23, 2025366.2375.8375.8376.4366.2223,765
October 22, 2025363.6367.6367.6369359804,585
October 21, 2025352.2359.6359.6362.4352.2164,061
October 20, 2025357.2360.4360.4361.6355.6171,309
October 17, 2025354357.2357.2358.6350160,751
October 16, 2025354359.8359.8361354214,411
October 15, 2025372357.4357.4372357.4291,748
October 14, 2025373364364375360.2295,847
October 13, 2025375.2376376378.6370.6172,100
October 10, 2025389.8373.2373.2389.8372.8130,667
October 09, 2025379.2380.6380.6390379.2463,550
October 08, 2025375381.4381.4385371297,655
October 07, 2025382375375382374.2140,381
October 06, 2025382380.8380.8382374.2234,886
October 03, 2025366.2381.8381.8381.8364336,607
October 02, 2025375375375375.6371.2373,883
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved